$41.02 -0.03 (%) ITT Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 11:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
12/6/201640.9541.3740.5741.17499,012
12/5/201641.7041.8740.9141.00416,555
12/2/201641.9642.0540.9941.25816,784
12/1/201640.8742.2440.8241.961,313,885
11/30/201639.4140.4839.3640.371,138,437
11/29/201639.7039.8538.6538.77822,050
11/28/201640.1540.4839.9739.99773,855
11/25/201640.7240.8040.1140.25213,334
11/23/201639.7140.8139.5940.73844,221
11/22/201639.7239.7639.2639.68302,747
11/21/201639.1039.5438.9739.53670,231
11/18/201638.2539.0638.2038.75905,926
11/17/201638.2138.4338.1238.28230,802
11/16/201638.3038.5337.9838.18340,711
11/15/201638.7838.8938.0938.53920,517
11/14/201639.0139.9538.5138.931,163,072
11/11/201638.0138.7037.7938.641,010,611
11/10/201636.0838.3736.0438.291,325,437
11/9/201633.6735.7832.8935.67869,649
11/8/201633.9134.2233.6534.08632,187
11/7/201634.1434.3433.7234.00732,952
11/4/201634.0034.7432.4633.261,259,784
11/3/201634.4034.5133.8534.171,010,943
11/2/201634.8235.0734.3334.36821,076
11/1/201635.3035.3834.6235.04660,006
10/31/201634.8235.5834.7335.22789,926
10/28/201634.4735.0134.4734.61539,825
10/27/201634.5634.6034.1334.45296,347
10/26/201633.7834.5933.7034.38423,398
10/25/201634.3034.3833.5134.01586,746
10/24/201634.7135.0834.3534.41617,213
10/21/201633.7233.8833.4033.70596,446
10/20/201634.5835.0034.1634.16384,067
10/19/201634.2035.1433.9834.861,013,815
10/18/201634.5334.5333.5934.02551,362
10/17/201634.0834.3933.9534.13292,115
10/14/201634.4534.7233.9734.07491,644
10/13/201633.7934.1633.6334.12385,335
10/12/201634.2434.4934.0034.30304,189
10/11/201634.7134.8634.0134.26388,655
10/10/201635.9135.9134.8134.88390,136
10/7/201636.1636.1635.4835.69483,529
10/6/201636.1036.3935.8036.33569,194
10/5/201635.5936.3935.4736.21795,205
10/4/201635.4935.9635.2535.32374,979
10/3/201635.6535.9235.3035.47485,056
9/30/201635.7236.2135.4435.84561,292
9/29/201635.2836.1335.1935.56562,152
9/28/201634.6735.5934.5835.55658,020
9/27/201634.3934.7534.1834.69557,053
9/26/201634.7235.1334.5534.57461,216
9/23/201635.5935.8634.9834.99444,389
9/22/201635.9536.1735.7835.80425,849
9/21/201635.1835.6035.0635.51358,094
9/20/201635.3835.5934.9634.97419,330
9/19/201635.1435.5134.8235.05476,309
9/16/201634.7035.0234.4534.72578,960
9/15/201634.6235.2234.4635.00304,551
9/14/201634.5335.0034.3334.58471,987
9/13/201635.0135.3034.4034.59419,935
9/12/201634.2235.5834.1235.49645,312
9/9/201635.5435.5434.6134.61540,897
9/8/201635.8736.1535.6135.82391,544
9/7/201636.0236.1735.8235.99534,133
9/6/201636.7736.9836.0236.281,076,736
9/2/201636.2336.9736.0136.751,450,664
9/1/201636.1736.2735.4835.93752,905
8/31/201636.0036.2335.8836.18482,936
8/30/201636.3436.5936.0436.14249,152
8/29/201636.1236.4636.0136.28258,116
8/26/201636.0536.4935.8036.12322,738
8/25/201635.4836.0435.4635.94328,555
8/24/201636.0836.2835.6135.67316,445
8/23/201636.0236.3636.0236.09378,238
8/22/201635.9535.9935.6835.79489,164
8/19/201635.7436.2835.6636.21427,785
8/18/201635.5236.0035.4035.98464,648
8/17/201635.1835.6035.1535.52567,550
8/16/201635.0535.3034.8635.25538,401
8/15/201634.8335.2034.8335.18506,388
8/12/201634.7634.7634.4634.74407,352
8/11/201634.4934.8834.2434.86564,068
8/10/201634.0734.4033.8934.29649,302
8/9/201633.8534.0333.6033.94978,778
8/8/201633.3133.9333.0833.851,101,913
8/5/201632.9433.3632.4533.31936,197
8/4/201631.7233.7031.5932.701,708,545
8/3/201631.2231.9731.1931.66503,739
8/2/201631.6531.7531.0831.29427,434
8/1/201631.6232.1631.2731.73559,327
7/29/201631.6832.1431.2131.711,180,630
7/28/201632.2332.2331.5531.69954,400
7/27/201632.3232.4732.2232.381,113,564
7/26/201631.9532.4831.8132.24840,973
7/25/201631.9832.1431.8131.93458,494
7/22/201632.3132.4831.6532.19564,276
7/21/201632.9033.0932.2032.39463,403
7/20/201633.3533.4232.9032.96507,732
7/19/201633.5133.6333.2233.26403,289
7/18/201633.4833.7433.2733.70330,187
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center